China Resources Double-Crane Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.000	30.100	27.420	27.420	25.901	108,040,791
2022-05-05	31.500	32.800	27.650	30.470	28.782	142,816,764
2022-04-29	31.000	32.710	28.600	30.110	28.442	143,925,211
2022-04-28	29.720	29.740	28.500	29.740	28.092	74,733,111
2022-04-27	22.120	27.040	22.120	27.040	25.542	135,652,721
2022-04-26	25.010	26.100	22.800	24.580	23.218	112,420,790
2022-04-25	22.600	24.870	22.410	24.870	23.492	111,754,207
2022-04-22	22.900	23.420	21.510	22.610	21.357	113,954,866
2022-04-21	22.880	24.850	21.000	23.900	22.576	149,468,752
2022-04-20	24.560	27.550	22.870	22.870	21.603	157,380,551
2022-04-19	22.870	25.410	22.300	25.410	24.002	96,524,728
2022-04-18	22.000	23.100	21.200	23.100	21.820	125,331,365
2022-04-15	18.800	21.370	18.650	21.000	19.837	98,930,364
2022-04-14	20.080	21.020	19.030	19.790	18.694	121,574,499
2022-04-13	17.360	19.110	16.580	19.110	18.051	83,221,290
2022-04-12	16.770	17.810	16.310	17.370	16.408	97,495,333
2022-04-11	14.710	16.190	14.380	16.190	15.293	49,880,907
2022-04-08	14.810	15.300	14.570	14.720	13.904	44,958,591
2022-04-07	15.500	15.590	14.320	14.780	13.961	61,632,996
2022-04-06	16.180	16.900	15.390	15.570	14.707	85,396,591
2022-04-01	16.700	17.450	15.870	16.510	15.595	81,260,887
2022-03-31	16.310	17.880	16.110	17.000	16.058	117,748,589
2022-03-30	15.700	16.480	14.890	16.250	15.350	75,192,862
2022-03-29	15.710	17.560	15.340	16.040	15.151	94,252,903
2022-03-28	15.270	16.520	15.180	16.100	15.208	105,736,025
2022-03-25	14.720	15.550	13.860	15.020	14.188	111,638,665
2022-03-24	13.210	14.140	13.150	14.140	13.357	28,994,127
2022-03-23	12.840	12.960	12.650	12.850	12.138	9,906,348
2022-03-22	12.990	12.990	12.750	12.840	12.129	10,612,531
2022-03-21	12.820	13.180	12.750	13.010	12.289	21,223,074
2022-03-18	12.250	12.770	12.150	12.740	12.034	16,504,254
2022-03-17	11.890	12.480	11.780	12.140	11.467	13,457,300
2022-03-16	11.810	11.910	11.290	11.810	11.156	10,671,777
2022-03-15	12.200	12.230	11.580	11.650	11.005	9,471,471
2022-03-14	12.420	12.800	12.350	12.350	11.666	10,656,187
2022-03-11	11.910	12.450	11.810	12.420	11.732	11,759,680
2022-03-10	11.810	12.050	11.760	12.000	11.335	8,631,166
2022-03-09	12.100	12.160	11.300	11.660	11.014	11,755,705
2022-03-08	12.540	12.540	12.060	12.060	11.392	11,157,086
2022-03-07	12.800	12.840	12.450	12.520	11.826	10,893,491
2022-03-04	12.670	12.940	12.620	12.790	12.081	7,403,274
2022-03-03	12.530	12.790	12.500	12.720	12.015	7,427,320
2022-03-02	12.310	12.480	12.270	12.470	11.779	6,726,018
2022-03-01	12.330	12.460	12.300	12.370	11.685	5,523,772
2022-02-28	12.410	12.480	12.280	12.340	11.656	5,058,906
2022-02-25	12.200	12.440	12.200	12.310	11.628	7,202,351
2022-02-24	12.370	12.470	12.050	12.140	11.467	9,566,908
2022-02-23	12.300	12.500	12.260	12.370	11.685	8,113,840
2022-02-22	12.290	12.330	12.180	12.270	11.590	5,717,984
2022-02-21	12.300	12.390	12.240	12.370	11.685	8,223,846
2022-02-18	12.100	12.310	12.060	12.290	11.609	3,333,177
2022-02-17	12.270	12.310	12.120	12.170	11.496	5,560,903
2022-02-16	12.310	12.330	12.220	12.260	11.581	3,598,713
2022-02-15	12.150	12.320	12.120	12.280	11.600	4,428,823
2022-02-14	12.090	12.320	12.070	12.150	11.477	5,684,408
2022-02-11	12.460	12.460	12.170	12.200	11.524	9,322,025
2022-02-10	12.550	12.680	12.430	12.510	11.817	6,122,318
2022-02-09	12.220	12.580	12.150	12.550	11.855	9,756,643
2022-02-08	12.020	12.240	11.980	12.190	11.515	5,808,692
2022-02-07	11.990	12.130	11.910	12.050	11.382	5,242,068

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2890 CNY
2022-09-28	0.2890 CNY
2022-06-16	0.4800 CNY
2021-07-13	0.2900 CNY
2020-07-17	0.3040 CNY
2019-07-19	0.2790 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.